テイツーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 77 | 77 | 75 | 76 | ±0 | ±0% | 584,000 |
| 2022/02/14 | 75 | 77 | 75 | 76 | -1 | -1.3% | 1,186,600 |
| 2022/02/10 | 80 | 81 | 77 | 77 | -3 | -3.8% | 1,792,500 |
| 2022/02/09 | 79 | 80 | 78 | 80 | ±0 | ±0% | 601,200 |
| 2022/02/08 | 78 | 80 | 77 | 80 | +2 | +2.6% | 1,506,300 |
| 2022/02/07 | 77 | 79 | 75 | 78 | +3 | +4% | 1,677,000 |
| 2022/02/04 | 73 | 77 | 72 | 75 | +2 | +2.7% | 1,539,700 |
| 2022/02/03 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,200,000 |
| 2022/02/02 | 71 | 72 | 70 | 71 | +2 | +2.9% | 421,600 |
| 2022/02/01 | 68 | 71 | 68 | 69 | ±0 | ±0% | 1,545,100 |
| 2022/01/31 | 69 | 69 | 67 | 69 | +1 | +1.5% | 984,200 |
| 2022/01/28 | 69 | 69 | 67 | 68 | +1 | +1.5% | 884,000 |
| 2022/01/27 | 70 | 71 | 67 | 67 | -3 | -4.3% | 1,023,800 |
| 2022/01/26 | 68 | 71 | 68 | 70 | +2 | +2.9% | 850,300 |
| 2022/01/25 | 70 | 71 | 68 | 68 | -3 | -4.2% | 1,321,200 |
| 2022/01/24 | 71 | 71 | 69 | 71 | +1 | +1.4% | 616,800 |
| 2022/01/21 | 71 | 71 | 69 | 70 | -1 | -1.4% | 681,500 |
| 2022/01/20 | 69 | 71 | 69 | 71 | +3 | +4.4% | 1,415,200 |
| 2022/01/19 | 70 | 70 | 68 | 68 | -3 | -4.2% | 2,474,200 |
| 2022/01/18 | 74 | 74 | 70 | 71 | -2 | -2.7% | 1,613,600 |
| 2022/01/17 | 75 | 75 | 72 | 73 | -4 | -5.2% | 2,361,500 |
| 2022/01/14 | 77 | 77 | 75 | 77 | ±0 | ±0% | 1,288,400 |
| 2022/01/13 | 77 | 78 | 76 | 77 | ±0 | ±0% | 986,800 |
| 2022/01/12 | 76 | 77 | 76 | 77 | +1 | +1.3% | 391,200 |
| 2022/01/11 | 75 | 76 | 74 | 76 | +2 | +2.7% | 541,300 |
| 2022/01/07 | 75 | 75 | 73 | 74 | +1 | +1.4% | 833,300 |
| 2022/01/06 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,181,400 |
| 2022/01/05 | 77 | 78 | 74 | 74 | -4 | -5.1% | 1,152,100 |
| 2022/01/04 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,092,900 |
| 2021/12/30 | 74 | 78 | 73 | 77 | +3 | +4.1% | 1,154,100 |
| 2021/12/29 | 72 | 74 | 72 | 74 | +3 | +4.2% | 533,100 |
| 2021/12/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 795,200 |
| 2021/12/27 | 74 | 74 | 71 | 72 | -2 | -2.7% | 1,169,600 |
| 2021/12/24 | 74 | 75 | 74 | 74 | -1 | -1.3% | 216,100 |
| 2021/12/23 | 74 | 75 | 73 | 75 | +1 | +1.4% | 382,500 |
| 2021/12/22 | 75 | 75 | 73 | 74 | -1 | -1.3% | 560,900 |
| 2021/12/21 | 72 | 75 | 70 | 75 | +3 | +4.2% | 1,807,800 |
| 2021/12/20 | 73 | 73 | 71 | 72 | -2 | -2.7% | 1,201,000 |
| 2021/12/17 | 75 | 75 | 73 | 74 | -1 | -1.3% | 721,600 |
| 2021/12/16 | 75 | 76 | 74 | 75 | +1 | +1.4% | 920,400 |
| 2021/12/15 | 75 | 77 | 74 | 74 | -1 | -1.3% | 998,400 |
| 2021/12/14 | 76 | 77 | 75 | 75 | -3 | -3.8% | 761,600 |
| 2021/12/13 | 77 | 78 | 76 | 78 | +2 | +2.6% | 549,900 |
| 2021/12/10 | 78 | 78 | 76 | 76 | ±0 | ±0% | 517,800 |
| 2021/12/09 | 78 | 78 | 75 | 76 | -2 | -2.6% | 986,900 |
| 2021/12/08 | 77 | 78 | 76 | 78 | +2 | +2.6% | 1,123,800 |
| 2021/12/07 | 76 | 77 | 76 | 76 | ±0 | ±0% | 784,200 |
| 2021/12/06 | 73 | 76 | 73 | 76 | +3 | +4.1% | 765,500 |
| 2021/12/03 | 72 | 74 | 72 | 73 | +1 | +1.4% | 549,700 |
| 2021/12/02 | 73 | 74 | 71 | 72 | -1 | -1.4% | 1,102,100 |
851～
900
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「テイツー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テイツー | 15,400円 | +9.7% | +19.7% | 2.60% | 13.99倍 | 1.59倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ヒマラヤ | 88,000円 | +4.9% | +131.5% | 2.95% | 27.03倍 | 0.66倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ハチバン | 344,500円 | +4.7% | -9.3% | 0.58% | 35.78倍 | 2.76倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ダイワサイクル | 386,000円 | +12.2% | +1.6% | 1.76% | 11.39倍 | 1.92倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ウイルプラスＨ | 100,700円 | +85.0% | +59.6% | 4.47% | 6.37倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
